Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (NY: IAG )

5.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.740 5.750 5.630 5.700 6,252,393 +0.00(+0.00%)
Nov 21, 2024 5.670 5.720 5.550 5.700 4,936,943 +0.13(+2.33%)
Nov 20, 2024 5.500 5.640 5.470 5.570 5,824,012 +0.03(+0.54%)
Nov 19, 2024 5.430 5.560 5.302 5.540 7,943,372 +0.24(+4.53%)
Nov 18, 2024 5.150 5.390 5.130 5.300 10,988,387 +0.36(+7.29%)
Nov 15, 2024 5.040 5.060 4.930 4.940 4,945,508 -0.04(-0.80%)
Nov 14, 2024 4.930 5.035 4.890 4.980 8,442,992 +0.00(+0.00%)
Nov 13, 2024 5.070 5.140 4.975 4.980 7,252,782 -0.05(-0.99%)
Nov 12, 2024 5.140 5.180 4.960 5.030 7,857,015 -0.19(-3.64%)
Nov 11, 2024 5.360 5.450 5.040 5.220 10,417,742 -0.47(-8.26%)
Nov 08, 2024 5.480 5.880 5.270 5.690 11,847,917 +0.37(+6.95%)
Nov 07, 2024 5.310 5.340 5.180 5.320 8,884,114 +0.14(+2.70%)
Nov 06, 2024 4.990 5.280 4.990 5.180 9,435,987 -0.15(-2.81%)
Nov 05, 2024 5.330 5.420 5.260 5.330 6,059,449 +0.04(+0.76%)
Nov 04, 2024 5.450 5.490 5.270 5.290 5,526,351 -0.11(-2.04%)
Nov 01, 2024 5.600 5.620 5.385 5.400 6,677,427 -0.14(-2.53%)
Oct 31, 2024 5.610 5.610 5.410 5.540 8,210,868 -0.15(-2.64%)
Oct 30, 2024 5.720 5.750 5.570 5.690 6,690,080 -0.08(-1.39%)
Oct 29, 2024 5.670 5.780 5.591 5.770 6,216,102 +0.12(+2.12%)
Oct 28, 2024 5.760 5.770 5.600 5.650 4,947,376 -0.12(-2.08%)
Oct 25, 2024 5.950 5.960 5.755 5.770 6,516,737 -0.22(-3.67%)
Oct 24, 2024 6.010 6.090 5.800 5.990 8,654,589 +0.06(+1.01%)
Oct 23, 2024 5.990 6.010 5.780 5.930 10,934,991 -0.18(-2.95%)
Oct 22, 2024 6.270 6.370 6.080 6.110 10,287,728 -0.04(-0.65%)
Oct 21, 2024 5.980 6.270 5.960 6.150 15,837,406 +0.18(+3.02%)
Oct 18, 2024 5.240 6.035 5.210 5.970 24,029,274 +0.86(+16.83%)
Oct 17, 2024 5.080 5.175 5.043 5.110 8,519,847 +0.03(+0.59%)
Oct 16, 2024 5.000 5.150 4.990 5.080 10,031,495 +0.16(+3.25%)
Oct 15, 2024 4.750 4.920 4.745 4.920 7,302,980 +0.15(+3.14%)
Oct 14, 2024 4.750 4.780 4.644 4.770 5,896,746 -0.06(-1.24%)
Oct 11, 2024 4.940 5.015 4.765 4.830 9,135,059 -0.02(-0.41%)
Oct 10, 2024 4.650 4.906 4.640 4.850 9,818,952 +0.30(+6.59%)
Oct 09, 2024 4.550 4.570 4.440 4.550 5,446,883 -0.03(-0.66%)
Oct 08, 2024 4.630 4.650 4.490 4.580 8,374,793 +0.04(+0.88%)
Oct 07, 2024 4.830 4.870 4.520 4.540 25,270,916 -0.50(-9.92%)
Oct 04, 2024 5.100 5.185 5.010 5.040 8,775,609 -0.10(-1.95%)
Oct 03, 2024 5.230 5.270 5.070 5.140 11,019,769 -0.18(-3.38%)
Oct 02, 2024 5.300 5.370 5.255 5.320 4,624,694 -0.02(-0.37%)
Oct 01, 2024 5.350 5.410 5.262 5.340 6,561,168 +0.11(+2.10%)
Sep 30, 2024 5.220 5.270 5.160 5.230 5,754,552 -0.05(-0.95%)
Sep 27, 2024 5.460 5.520 5.210 5.280 7,886,112 -0.24(-4.35%)
Sep 26, 2024 5.540 5.600 5.501 5.520 14,491,459 +0.02(+0.36%)
Sep 25, 2024 5.440 5.579 5.420 5.500 9,281,216 +0.03(+0.55%)
Sep 24, 2024 5.450 5.550 5.380 5.470 7,336,086 +0.08(+1.48%)
Sep 23, 2024 5.500 5.580 5.370 5.390 6,409,836 -0.09(-1.64%)
Sep 20, 2024 5.390 5.560 5.365 5.480 18,307,476 +0.17(+3.20%)
Sep 19, 2024 5.450 5.460 5.270 5.310 5,354,740 +0.02(+0.38%)
Sep 18, 2024 5.430 5.570 5.275 5.290 8,147,313 -0.11(-2.04%)
Sep 17, 2024 5.380 5.480 5.340 5.400 7,188,065 -0.06(-1.10%)
Sep 16, 2024 5.420 5.560 5.400 5.460 7,178,792 +0.04(+0.74%)
Sep 13, 2024 5.480 5.490 5.325 5.420 8,724,534 +0.07(+1.31%)
Sep 12, 2024 5.050 5.380 5.040 5.350 8,441,650 +0.41(+8.30%)
Sep 11, 2024 4.830 4.950 4.790 4.940 5,754,696 +0.08(+1.65%)
Sep 10, 2024 4.800 4.860 4.730 4.860 3,881,704 +0.05(+1.04%)
Sep 09, 2024 4.830 4.895 4.790 4.810 4,382,278 +0.00(+0.00%)
Sep 06, 2024 5.000 5.020 4.790 4.810 7,430,716 -0.21(-4.18%)
Sep 05, 2024 4.920 5.065 4.840 5.020 10,295,828 +0.21(+4.37%)
Sep 04, 2024 4.810 4.895 4.780 4.810 6,760,435 -0.05(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.